HD Historical Prices | Home Depot, Inc. (The) Common S Stock

TSX

0.65% TSX Ventures 0.00%

The Home Depot, Inc. (HD)

-NYSE

78.81 0.88(1.11%) 12:05PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	79.26	81.56	79.18	79.69	14,832,400	79.69
May 21, 2013	79.33	79.47	78.06	78.71	14,108,500	78.71
May 20, 2013	76.77	77.00	76.50	76.76	8,867,700	76.76
May 17, 2013	76.34	77.15	76.20	76.86	8,735,000	76.86
May 16, 2013	77.50	78.54	76.69	76.75	8,299,200	76.75
May 15, 2013	77.60	78.25	77.44	77.88	6,706,200	77.88
May 14, 2013	76.78	77.42	76.75	77.32	6,071,700	77.32
May 13, 2013	76.01	76.85	75.95	76.67	4,466,100	76.67
May 10, 2013	76.14	76.20	75.41	76.01	5,169,700	76.01
May 9, 2013	75.36	76.18	75.36	75.87	6,338,300	75.87
May 8, 2013	75.19	75.50	74.92	75.42	6,536,600	75.42
May 7, 2013	75.24	75.28	74.60	75.07	5,582,300	75.07
May 6, 2013	73.88	75.37	73.88	75.26	5,731,200	75.26
May 3, 2013	73.72	74.41	73.72	73.96	4,953,100	73.96
May 2, 2013	72.77	73.48	72.53	73.33	3,722,900	73.33
May 1, 2013	73.18	73.59	72.64	72.76	5,554,700	72.76
Apr 30, 2013	73.50	74.01	73.22	73.35	6,601,900	73.35
Apr 29, 2013	73.44	74.02	73.39	73.67	4,518,700	73.67
Apr 26, 2013	73.24	73.69	73.13	73.35	4,983,000	73.35
Apr 25, 2013	73.31	73.79	73.20	73.37	5,645,200	73.37
Apr 24, 2013	73.55	73.85	73.26	73.28	6,248,300	73.28
Apr 23, 2013	74.14	74.59	72.63	73.38	7,898,800	73.38
Apr 22, 2013	73.92	74.22	73.24	73.86	7,223,500	73.86
Apr 19, 2013	72.92	74.28	72.72	74.00	9,579,900	74.00
Apr 18, 2013	72.67	72.90	72.29	72.48	7,549,200	72.48
Apr 17, 2013	72.22	72.97	71.94	72.80	8,838,600	72.80
Apr 16, 2013	72.55	72.80	72.03	72.46	8,119,700	72.46
Apr 15, 2013	73.35	74.19	72.21	72.23	8,360,600	72.23
Apr 12, 2013	72.41	73.66	72.15	73.62	10,493,000	73.62
Apr 11, 2013	71.83	72.60	71.73	71.90	7,627,800	71.90
Apr 10, 2013	71.40	71.79	70.97	71.69	5,423,200	71.69
Apr 9, 2013	71.23	71.57	70.95	71.20	5,994,800	71.20
Apr 8, 2013	69.78	71.25	69.78	71.22	6,097,200	71.22
Apr 5, 2013	70.00	70.25	69.61	70.06	6,986,100	70.06
Apr 4, 2013	70.36	70.80	70.08	70.69	6,613,700	70.69
Apr 3, 2013	70.85	70.94	70.02	70.36	7,796,000	70.36
Apr 2, 2013	69.90	71.05	69.83	71.02	7,291,600	71.02
Apr 1, 2013	69.51	70.77	69.51	69.67	5,357,700	69.67
Mar 28, 2013	69.44	69.96	69.33	69.78	6,752,100	69.78
Mar 27, 2013	69.21	69.70	69.00	69.65	4,156,300	69.65
Mar 26, 2013	69.66	70.40	69.55	70.05	4,661,200	70.05
Mar 25, 2013	69.80	70.36	69.27	69.47	7,027,100	69.47
Mar 22, 2013	69.23	69.57	68.80	69.56	5,291,800	69.56
Mar 21, 2013	68.65	69.31	68.42	68.95	8,045,600	68.95
Mar 20, 2013	69.39	69.55	68.84	68.88	6,112,000	68.88
Mar 19, 2013	69.55	69.74	68.56	68.79	7,657,600	68.79
Mar 18, 2013	68.45	69.91	68.45	69.35	6,011,200	69.35
Mar 15, 2013	70.03	70.19	69.05	69.05	11,275,100	69.05
Mar 14, 2013	70.87	70.96	70.18	70.24	6,308,900	70.24
Mar 13, 2013	70.79	70.94	70.35	70.76	5,826,700	70.76
Mar 12, 2013	70.90	71.14	70.46	70.75	4,450,400	70.75
2013-03-12	0.39 Dividend
Mar 11, 2013	71.32	71.38	71.00	71.32	4,902,500	70.93
Mar 8, 2013	70.59	71.45	70.39	71.37	6,470,300	70.98
Mar 7, 2013	70.40	70.50	69.94	70.25	4,998,300	69.87
Mar 6, 2013	70.47	70.96	70.28	70.48	5,276,600	70.09
Mar 5, 2013	70.58	70.96	70.12	70.47	8,323,800	70.08
Mar 4, 2013	68.95	70.30	68.93	70.29	8,375,900	69.91
Mar 1, 2013	68.38	69.11	68.09	69.03	6,241,800	68.65
Feb 28, 2013	67.91	69.19	67.86	68.50	8,705,100	68.13
Feb 27, 2013	67.58	68.28	67.37	68.06	14,180,400	67.69
Feb 26, 2013	65.56	68.00	65.49	67.56	22,792,900	67.19
Feb 25, 2013	65.96	66.55	63.82	63.92	10,268,800	63.57
Feb 22, 2013	64.80	65.74	64.50	65.58	7,500,700	65.22
Feb 21, 2013	65.86	65.92	64.29	64.38	10,622,400	64.03
Feb 20, 2013	67.44	67.60	66.37	66.44	5,598,400	66.08
Feb 19, 2013	67.63	67.92	66.95	67.55	5,455,500	67.18
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On HD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Home Depot, Inc. (HD)